Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.25	11.80	11.25	11.52	11.52	3.04%	16,134,770
Jul 30, 2026	10.97	11.48	10.97	11.18	11.18	1.18%	15,002,370
Jul 29, 2026	10.85	11.11	10.79	11.05	11.05	2.70%	11,944,138
Jul 28, 2026	10.47	10.85	10.47	10.76	10.76	1.51%	10,582,100
Jul 27, 2026	10.31	10.61	10.22	10.60	10.60	2.81%	9,022,129
Jul 24, 2026	10.70	10.75	10.30	10.31	10.31	-4.54%	10,909,500
Jul 23, 2026	10.70	10.87	10.56	10.80	10.80	0.93%	9,128,163
Jul 22, 2026	10.80	10.88	10.53	10.70	10.70	-1.83%	12,425,756
Jul 21, 2026	10.71	11.00	10.61	10.90	10.90	0.93%	14,523,255
Jul 20, 2026	10.61	10.94	10.51	10.80	10.80	1.98%	11,942,208
Jul 17, 2026	10.90	11.17	10.57	10.59	10.59	-3.81%	12,791,900
Jul 16, 2026	10.83	11.18	10.67	11.01	11.01	1.66%	10,166,900
Jul 15, 2026	10.57	10.97	10.54	10.83	10.83	1.98%	10,144,904
Jul 14, 2026	10.65	10.80	10.38	10.62	10.62	-0.56%	11,178,820
Jul 13, 2026	11.25	11.38	10.65	10.68	10.68	-5.07%	13,362,718
Jul 10, 2026	10.88	11.58	10.74	11.25	11.25	3.21%	15,071,400
Jul 9, 2026	10.85	11.04	10.71	10.90	10.90	-	9,854,200
Jul 8, 2026	10.77	10.99	10.62	10.90	10.90	2.16%	10,391,779
Jul 7, 2026	10.99	11.02	10.63	10.67	10.67	-2.73%	8,297,300
Jul 6, 2026	11.19	11.28	10.94	10.97	10.97	-1.88%	9,171,400
Jul 3, 2026	11.20	11.37	11.16	11.18	11.18	0.09%	10,427,441
Jul 2, 2026	11.53	11.62	11.13	11.17	11.17	-2.70%	10,981,624
Jul 1, 2026	11.27	11.66	11.23	11.48	11.48	1.86%	10,554,415
Jun 30, 2026	11.15	11.42	11.07	11.27	11.27	1.08%	8,893,300
Jun 29, 2026	11.11	11.28	10.92	11.15	11.15	-0.54%	10,823,650
Jun 26, 2026	11.54	11.64	11.18	11.21	11.21	-4.02%	13,550,800
Jun 25, 2026	12.14	12.25	11.60	11.68	11.68	-3.79%	14,888,328
Jun 24, 2026	12.15	12.32	11.73	12.14	12.14	0.66%	16,607,375
Jun 23, 2026	12.28	12.41	11.99	12.06	12.06	-2.43%	13,340,648
Jun 22, 2026	12.02	12.42	11.72	12.36	12.36	1.98%	19,164,153
Jun 18, 2026	12.43	12.61	12.11	12.12	12.12	-3.04%	15,415,093
Jun 17, 2026	12.10	12.62	11.91	12.50	12.50	2.88%	19,332,750
Jun 16, 2026	12.22	12.24	12.01	12.18	12.15	-0.98%	13,168,894
Jun 15, 2026	12.15	12.31	12.02	12.30	12.27	0.99%	19,598,630
Jun 12, 2026	12.39	12.49	11.96	12.18	12.15	-0.65%	30,868,770
Jun 11, 2026	12.79	13.06	12.18	12.26	12.23	-4.14%	20,768,830
Jun 10, 2026	13.11	13.49	12.66	12.79	12.76	-3.62%	17,524,910
Jun 9, 2026	12.87	13.38	12.65	13.27	13.24	3.83%	22,099,093
Jun 8, 2026	12.18	13.15	12.17	12.78	12.75	2.32%	19,369,039
Jun 5, 2026	12.44	12.60	12.22	12.49	12.46	0.89%	11,841,580
Jun 4, 2026	12.60	12.65	12.19	12.38	12.35	-1.98%	13,423,050
Jun 3, 2026	12.85	12.99	12.54	12.63	12.60	-1.94%	13,040,440
Jun 2, 2026	13.38	13.38	12.78	12.88	12.85	-2.79%	11,547,100
Jun 1, 2026	13.10	13.51	13.07	13.25	13.22	1.22%	10,984,830
May 29, 2026	13.86	14.10	13.05	13.09	13.06	-3.75%	11,666,200
May 28, 2026	13.64	13.78	13.23	13.60	13.57	-0.29%	8,781,120
May 27, 2026	14.10	14.19	13.56	13.64	13.61	-3.33%	10,867,630
May 26, 2026	14.44	14.63	13.97	14.11	14.08	-2.56%	12,120,040
May 25, 2026	14.36	14.55	14.29	14.48	14.44	1.33%	7,857,566
May 22, 2026	14.45	14.50	14.06	14.29	14.25	0.28%	8,392,367